Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - JSW Steel

Stock

Expiry Date

SEARCH FUTURES

JSWSTEEL 27Jan2026

LIVE
NSE
Jan 06, 15:30

1181.10

-8.10 (-0.68%)

BSE: 500228  |  NSE: JSWSTEEL  |  ISIN: INE019A01038
Open Price 1,193.20
High Price 1,201.00
Low Price 1,173.60
Prev. Close 1,189.20
Spot Price 1,176.30
Open Int PCR 0.93
Prev OI PCR 0.96
Bid Price 1,181.00
Bid Qty 675
Rollover % 0.74%
Average Price 1,186.43
No. of Contracts Traded 8,231
Turnover (Rs. in lakhs) 65,917.16
Market Lot 675
Open Interest 49,385,025
Open Int. Chg 147,150
Open Int. Chg % 0.30
Offer Price 1,183.90
Offer Qty 675
Rollover Cost 8.90

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 920.00 - - - - -
- - - - - 940.00 0.20 -0.05 - 1,350 -
138.00 - - 1,350 - 960.00 1.85 - - 4,050 -
- - - - - 970.00 0.40 - - 2,025 -
- - - - - 980.00 0.25 -0.40 1,350 31,050 -
- - - - - 990.00 0.60 -0.05 675 31,050 -
195.00 92.35 675 3,375 - 1,000.00 0.75 0.20 37,125 110,700 3,375
163.55 - - 114,075 - 1,010.00 0.95 - - 22,950 -
96.20 - - 6,075 - 1,020.00 0.95 0.25 3,375 74,250 1,350
163.10 - - - - 1,030.00 1.10 0.10 6,750 56,025 4,050
151.65 - - 2,025 - 1,040.00 1.25 0.15 91,125 408,375 20,925
145.00 4.50 675 499,500 675 1,050.00 1.45 0.30 175,500 269,325 22,275
117.85 -16.25 2,025 11,475 675 1,060.00 1.80 0.40 110,700 245,025 33,075
109.75 - - - - 1,070.00 2.05 0.40 51,300 61,425 8,100
113.95 - - 100,575 - 1,080.00 2.40 0.35 173,475 208,575 26,325
87.15 - - 504,900 - 1,090.00 2.90 0.35 207,900 203,850 28,350
87.05 -8.45 561,600 554,175 264,600 1,100.00 3.75 0.75 1,601,100 2,063,475 36,450
78.15 -5.75 7,425 107,325 2,700 1,110.00 4.80 0.80 128,925 246,375 17,550
69.70 -3.65 57,375 174,825 12,150 1,120.00 6.00 0.85 631,125 1,030,725 41,175
61.40 -4.80 41,175 403,650 2,025 1,130.00 7.80 1.00 436,050 420,525 7,425
53.95 -5.05 26,325 96,525 6,075 1,140.00 10.85 2.00 790,425 299,700 73,575
46.80 -3.70 83,025 434,025 13,500 1,150.00 13.50 1.95 1,359,450 610,200 26,325
40.45 -2.85 250,425 863,325 37,125 1,160.00 17.30 2.75 1,187,325 736,425 35,100
32.80 -4.40 494,100 197,775 34,425 1,170.00 21.45 3.25 970,650 297,675 22,275
28.00 -3.95 891,000 560,925 33,075 1,180.00 26.15 3.70 1,042,875 426,600 16,875
23.60 -3.00 1,104,300 463,725 31,050 1,190.00 30.00 2.95 542,025 153,225 37,800
18.60 -3.50 1,918,350 818,100 13,500 1,200.00 38.15 5.15 417,150 125,550 29,700
16.35 -1.75 640,575 198,450 64,125 1,210.00 43.15 4.10 85,050 15,525 1,350
12.90 -1.85 724,275 486,675 120,150 1,220.00 51.35 5.10 22,950 41,850 3,375
10.45 -1.35 321,975 122,850 19,575 1,230.00 56.00 3.10 1,350 12,150 1,350
8.30 -1.20 313,875 168,075 6,075 1,240.00 57.10 - - 6,750 -
6.55 -1.15 574,425 298,350 5,400 1,250.00 65.55 - - 2,700 -
5.00 -1.05 201,150 123,525 19,575 1,260.00 85.30 11.15 8,775 10,125 4,725
4.15 -0.65 207,225 109,350 4,725 1,270.00 - - - - -
3.05 -0.60 159,300 142,425 13,500 1,280.00 - - - - -
2.20 -0.75 11,475 49,275 - 1,290.00 - - - - -
1.90 -0.35 644,625 438,075 60,750 1,300.00 120.00 - - 2,700 -
- - - - - 1,310.00 - - - - -
1.20 -0.10 139,050 444,825 13,500 1,320.00 - - - - -
- - - - - 1,330.00 - - - - -
0.75 - 288,225 359,775 11,475 1,340.00 - - - - -
- - - - - 1,360.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 49,385,025 147,150 0.30%
Call
 8,859,375 790,425 9.80%
Put
 8,232,300 502,875 6.51%
Total
 66,476,700 1,440,450 2.21%
Change in Volumes
Current Vol Change % Chg
Future
 5,555,925 5,555,925 0.00%
Call
 9,664,650 9,664,650 0.00%
Put
 10,084,500 10,084,500 0.00%
Total
 25,305,075 25,305,075 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
JSW Steel
 66,999,150

Open Interest Analysis

Most Active Calls
Calls Price Volumes
JSWSTEEL 27Jan2026 - 1,200.00 18.60 1,918,350
JSWSTEEL 27Jan2026 - 1,190.00 23.60 1,104,300
JSWSTEEL 27Jan2026 - 1,180.00 28.00 891,000
JSWSTEEL 27Jan2026 - 1,220.00 12.90 724,275
JSWSTEEL 27Jan2026 - 1,300.00 1.90 644,625
Most Active Puts
Puts Price Volumes
JSWSTEEL 27Jan2026 - 1,100.00 3.75 1,601,100
JSWSTEEL 27Jan2026 - 1,150.00 13.50 1,359,450
JSWSTEEL 27Jan2026 - 1,160.00 17.30 1,187,325
JSWSTEEL 27Jan2026 - 1,180.00 26.15 1,042,875
JSWSTEEL 27Jan2026 - 1,170.00 21.45 970,650

Fundamentals

Market Cap
287,658.75
* EPS (TTM)
28.64
* P/E
41.07
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
675
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
45.37
DELIVERY AVERAGES
3-Day 46.86%
5-Day 36.36%
8-Day 42.48%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347